Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MSFT.MX stock page

Microsoft Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-116,410.386,469.236,350.006,421.206,173.846,131
2022-01-106,300.016,498.996,236.166,378.496,132.776,187
2022-01-076,492.706,492.706,340.116,409.466,162.5510,397
2022-01-066,510.006,535.006,395.016,457.646,208.879,626
2022-01-056,700.006,700.006,520.006,535.316,283.5511,662
2022-01-046,840.006,850.006,693.506,751.166,491.097,024
2022-01-036,900.016,900.016,799.996,835.356,572.034,272
2021-12-317,000.007,000.006,875.996,898.526,632.77390
2021-12-307,045.007,045.006,900.246,971.806,703.233,328
2021-12-297,080.007,080.007,000.007,048.606,777.076,810
2021-12-287,056.007,063.827,000.017,045.966,774.533,072
2021-12-277,015.007,092.126,967.627,069.306,796.972,149
2021-12-246,990.007,014.886,990.007,008.186,738.2162
2021-12-236,915.006,988.336,890.016,923.416,656.703,646
2021-12-226,817.256,900.006,817.256,880.576,615.512,374
2021-12-216,631.156,818.006,629.016,791.706,530.0711,174
2021-12-206,699.996,699.996,590.006,640.296,384.493,526
2021-12-176,666.506,754.006,583.006,710.736,452.2125,552
2021-12-167,038.007,038.006,727.896,777.756,516.655,972
2021-12-156,979.007,046.006,907.027,023.066,752.513,339
2021-12-147,081.137,137.496,864.016,972.586,703.9819,083
2021-12-137,131.357,190.007,120.007,147.736,872.383,419
2021-12-107,127.007,160.017,059.437,131.356,856.634,883
2021-12-097,080.007,080.006,969.486,989.946,720.672,061
2021-12-087,099.017,099.016,920.056,993.156,723.7510,671
2021-12-077,069.827,099.997,000.007,010.046,739.9911,236
2021-12-066,828.406,955.036,765.986,936.176,668.977,089
2021-12-037,075.007,075.006,801.116,857.766,593.588,439
2021-12-027,070.007,092.006,971.057,010.386,740.327,902
2021-12-017,132.007,219.997,071.247,110.546,836.624,742
2021-11-307,326.007,326.007,053.117,120.006,845.727,116
2021-11-297,249.817,365.007,249.817,303.797,022.438,951
2021-11-267,280.007,349.997,150.677,249.816,970.535,391
2021-11-257,250.007,280.007,250.007,280.006,999.55406
2021-11-247,205.007,249.997,180.017,233.476,954.823,439
2021-11-237,200.007,200.007,080.017,161.466,885.585,761
2021-11-227,179.997,334.227,177.007,200.006,922.646,472
2021-11-197,109.997,175.037,109.997,154.766,879.143,637
2021-11-187,089.997,109.997,046.657,097.166,823.7610,890
2021-11-177,115.007,115.007,012.007,016.486,746.197,616
2021-11-166,917.507,084.316,917.507,042.406,758.763,039
2021-11-126,900.006,923.126,862.006,917.506,638.894,108
2021-11-116,848.886,889.996,803.166,876.926,599.952,532
2021-11-106,802.726,831.376,749.066,828.996,553.9513,813
2021-11-096,841.356,857.816,808.656,832.346,557.163,902
2021-11-086,840.516,850.006,798.006,848.886,573.0414,893
2021-11-056,918.776,918.776,818.006,844.006,568.3514,666
2021-11-046,885.006,928.006,800.016,910.486,632.1618,695
2021-11-036,900.006,955.006,884.106,890.446,612.9214,769
2021-11-016,840.006,864.006,795.026,843.046,567.439,157
2021-10-296,625.536,823.576,612.696,800.526,526.6310,223
2021-10-286,578.086,618.136,520.006,603.706,337.739,222
2021-10-276,350.016,608.266,350.016,579.456,314.4613,136
2021-10-266,265.816,300.006,229.146,264.616,012.3010,380
2021-10-256,250.006,254.996,200.006,219.455,968.963,514
2021-10-226,247.006,255.006,227.006,255.006,003.083,842
2021-10-216,200.006,305.056,200.006,295.396,041.843,385
2021-10-206,236.006,236.006,180.016,192.685,943.274,145
2021-10-196,279.966,290.716,229.006,232.015,981.018,290
2021-10-186,195.006,266.656,183.306,259.446,007.345,341
← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2015.4268 MXN
2026-05-2115.7912 MXN
2026-02-1915.7011 MXN
2025-11-2016.6708 MXN
2025-08-2115.5627 MXN
2025-05-1516.1601 MXN
2025-02-2016.9212 MXN
2024-11-2116.8951 MXN
2024-08-1513.9886 MXN
2024-05-1512.5310 MXN
2024-02-1412.8288 MXN
2023-11-1512.9814 MXN
2023-08-1611.5906 MXN
2023-05-1711.9806 MXN
2023-02-1512.6844 MXN
2022-11-1613.1291 MXN
2022-08-1712.4425 MXN
2022-05-1812.3923 MXN
2022-02-1612.6107 MXN
2021-11-1712.8380 MXN
2021-08-1811.1947 MXN
2021-05-1911.0888 MXN
2021-02-1711.3392 MXN
2020-11-1811.3196 MXN
2020-08-1911.2407 MXN
2020-05-2011.8738 MXN
2020-02-199.4898 MXN
2019-11-209.9162 MXN
2019-08-149.0134 MXN
2019-05-158.8051 MXN
2019-02-208.8316 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.